GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920C000010002019-01-25 3:01PM EDT1.008.150.000.000.00-16600.00%
GE190920C000020002019-01-29 1:23PM EDT2.006.800.000.000.00-1000.00%
GE190920C000030002019-02-14 2:52PM EDT3.007.050.000.000.00-2900.00%
GE190920C000040002019-02-19 4:55PM EDT4.006.200.000.000.00-4000.00%
GE190920C000050002019-08-16 3:41PM EDT5.003.743.753.85+0.64+20.65%123085.94%
GE190920C000060002019-08-16 3:41PM EDT6.002.772.782.94+0.57+25.91%1357688.67%
GE190920C000070002019-08-16 3:55PM EDT7.001.851.831.92+0.57+44.53%73586462.50%
GE190920C000080002019-08-16 3:59PM EDT8.001.031.001.09+0.39+60.94%8,04914,37655.27%
GE190920C000090002019-08-16 3:58PM EDT9.000.390.370.39+0.15+62.50%29,41525,12345.12%
GE190920C000100002019-08-16 3:59PM EDT10.000.100.090.10+0.02+25.00%6,96170,10442.19%
GE190920C000110002019-08-16 3:59PM EDT11.000.030.020.030.00-1,58754,65545.31%
GE190920C000120002019-08-16 3:50PM EDT12.000.010.010.02-0.01-50.00%40627,56251.56%
GE190920C000130002019-08-16 3:01PM EDT13.000.010.000.020.00-9518,29859.38%
GE190920C000140002019-08-16 11:43AM EDT14.000.010.000.010.00-32,23762.50%
GE190920C000150002019-08-07 11:25AM EDT15.000.010.000.010.00-533,45768.75%
GE190920C000160002019-07-01 1:35PM EDT16.000.010.000.000.00-50050.00%
GE190920C000170002019-08-16 10:14AM EDT17.000.010.010.010.00-564990.63%
GE190920C000180002019-06-07 11:09AM EDT18.000.010.000.020.00-13196.88%
GE190920C000200002019-06-18 12:04PM EDT20.000.010.000.010.00-100100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE190920P000010002019-01-25 4:54PM EDT1.000.020.000.000.00-40050.00%
GE190920P000040002019-01-29 1:20PM EDT4.000.080.000.000.00-5050.00%
GE190920P000050002019-08-16 3:24PM EDT5.000.010.010.03-0.09-90.00%1,18130,30595.31%
GE190920P000060002019-08-16 3:44PM EDT6.000.050.040.05-0.11-68.75%2,49231,87780.47%
GE190920P000070002019-08-16 3:59PM EDT7.000.110.100.11-0.20-64.52%6,86932,36966.80%
GE190920P000080002019-08-16 3:59PM EDT8.000.230.230.24-0.40-63.49%13,51136,15052.93%
GE190920P000090002019-08-16 3:59PM EDT9.000.580.570.59-0.66-53.23%5,224140,76144.14%
GE190920P000100002019-08-16 3:56PM EDT10.001.311.281.33-0.76-36.71%96674,01244.92%
GE190920P000110002019-08-16 3:59PM EDT11.002.222.142.25-0.84-27.45%45245,62548.44%
GE190920P000120002019-08-15 12:13PM EDT12.003.853.103.250.00-157,84161.72%
GE190920P000130002019-08-09 9:36AM EDT13.003.604.104.250.00-1322073.83%
GE190920P000140002019-08-06 10:30AM EDT14.004.705.105.300.00-1099.22%
GE190920P000150002019-08-05 11:24AM EDT15.006.456.106.30+1.14+21.47%11110.16%
GE190920P000160002019-08-16 10:10AM EDT16.007.487.107.30+1.42+23.43%20119.53%
GE190920P000170002019-06-07 10:55AM EDT17.006.956.406.600.00-100.00%
GE190920P000200002019-08-16 1:41PM EDT20.0011.2511.1011.25-0.75-6.25%22132.03%